ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
196490/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160855,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,150903,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,140902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,130900,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,120902,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,110858,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,100900,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250414,090901,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,534,20240402,-61.99,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,203,0.00,20240415,203,0.00,20240415,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250411,160851,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,230,-11.74,20240411,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250411,150859,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,230,-11.74,20240411,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
20250411,140857,58,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,203,0,3,0.00,0,0,0.00,0,0,0,263,143,203,0.00,4.28,0,0,203,203,203,203,203,203,203,893,60,500,0,1,1,178549360,362,-0.57,-5.34,12,0.00,-357.00,-38.00,540,20240401,-62.41,192,20240411,5.73,203,0.00,20250102,203,0.00,20250102,230,-11.74,20240411,192,5.73,20240411,0.00,Y,196490,500,892 억,,7649681,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160855 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
3 20250414 150903 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
4 20250414 140902 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
5 20250414 130900 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
6 20250414 120902 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
7 20250414 110858 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
8 20250414 100900 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
9 20250414 090901 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 534 20240402 -61.99 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 203 0.00 20240415 203 0.00 20240415 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
10 20250411 160851 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 230 -11.74 20240411 192 5.73 20240411 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
11 20250411 150859 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 230 -11.74 20240411 192 5.73 20240411 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N
12 20250411 140857 58 100.00 KOSDAQ 기계·장비 N N N N N 203 0 3 0.00 0 0 0.00 0 0 0 263 143 203 0.00 4.28 0 0 203 203 203 203 203 203 203 893 60 500 0 1 1 178549360 362 -0.57 -5.34 12 0.00 -357.00 -38.00 540 20240401 -62.41 192 20240411 5.73 203 0.00 20250102 203 0.00 20250102 230 -11.74 20240411 192 5.73 20240411 0.00 Y 196490 500 892 억 7649681 N N 0 N 00 N